| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $32.80 | $33.63 | $32.76 | $33.35 | 282,373 |
December 29 2016 | $32.36 | $32.90 | $32.23 | $32.71 | 125,154 |
December 28 2016 | $32.83 | $33.02 | $32.22 | $32.36 | 109,356 |
December 27 2016 | $32.49 | $33.07 | $32.41 | $32.91 | 115,545 |
December 23 2016 | $32.49 | $32.88 | $32.33 | $32.58 | 177,123 |
December 22 2016 | $33.23 | $33.23 | $32.21 | $32.61 | 158,010 |
December 21 2016 | $33.74 | $33.98 | $32.81 | $33.45 | 287,527 |
December 20 2016 | $33.69 | $33.91 | $33.04 | $33.79 | 674,819 |
December 19 2016 | $33.60 | $33.90 | $33.26 | $33.64 | 309,692 |
December 16 2016 | $33.90 | $34.14 | $33.23 | $33.62 | 575,044 |
December 15 2016 | $33.74 | $34.47 | $33.51 | $33.74 | 241,813 |
December 14 2016 | $33.33 | $34.35 | $33.18 | $33.56 | 265,853 |
December 13 2016 | $32.99 | $34.09 | $32.99 | $33.50 | 364,433 |
December 12 2016 | $33.19 | $33.21 | $32.26 | $32.83 | 306,664 |
December 09 2016 | $33.27 | $34.39 | $33.21 | $33.33 | 631,312 |
December 08 2016 | $32.53 | $33.89 | $32.33 | $33.37 | 554,859 |
December 07 2016 | $32.49 | $32.82 | $31.73 | $32.49 | 267,018 |
December 06 2016 | $33.04 | $33.04 | $31.22 | $32.45 | 954,466 |
December 05 2016 | $33.24 | $33.72 | $32.73 | $32.89 | 205,431 |
December 02 2016 | $33.22 | $33.56 | $32.95 | $33.00 | 134,330 |
December 01 2016 | $34.28 | $34.51 | $32.85 | $33.20 | 284,796 |
November 30 2016 | $35.50 | $35.50 | $34.00 | $34.26 | 353,724 |
November 29 2016 | $36.17 | $36.34 | $35.36 | $35.39 | 193,167 |
November 28 2016 | $36.11 | $37.00 | $36.01 | $36.35 | 234,214 |
November 25 2016 | $36.28 | $36.53 | $36.03 | $36.32 | 234,582 |
